昆船智能 sz.301311
16.10
+1.45%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.55 | 19.81 | 19.27 | 19.44 | -3.28% | 2.63 | 15.42% |
| 2025-06-23 | 19.52 | 20.32 | 19.04 | 20.10 | +2.28% | 3.26 | 18.83% |
| 2025-06-20 | 19.19 | 19.77 | 18.87 | 19.65 | +0.51% | 2.98 | 17.57% |
| 2025-06-19 | 19.00 | 19.57 | 17.98 | 19.55 | +2.73% | 3.35 | 20.23% |
| 2025-06-18 | 18.96 | 19.30 | 18.81 | 19.04 | -0.26% | 1.66 | 9.96% |
| 2025-06-17 | 18.61 | 19.16 | 18.57 | 19.09 | +1.86% | 1.87 | 11.26% |
| 2025-06-16 | 18.61 | 18.94 | 18.28 | 18.74 | +1.51% | 1.47 | 8.98% |
| 2025-06-13 | 18.27 | 18.91 | 18.26 | 18.46 | +0.43% | 2.10 | 12.90% |
| 2025-06-12 | 18.22 | 18.56 | 18.06 | 18.38 | +0.49% | 0.91 | 5.67% |
| 2025-06-11 | 18.19 | 18.44 | 18.14 | 18.29 | +0.44% | 0.64 | 3.98% |
| 2025-06-10 | 18.41 | 18.58 | 17.96 | 18.21 | -1.46% | 1.07 | 6.74% |
| 2025-06-09 | 18.42 | 18.69 | 18.40 | 18.48 | +0.76% | 0.88 | 5.41% |
| 2025-06-06 | 18.36 | 18.76 | 18.31 | 18.34 | -0.11% | 1.16 | 7.15% |
| 2025-06-05 | 18.36 | 18.43 | 18.06 | 18.36 | -0.43% | 0.85 | 5.31% |
| 2025-06-04 | 18.57 | 18.67 | 18.33 | 18.44 | -0.70% | 0.86 | 5.32% |
| 2025-06-03 | 18.27 | 18.76 | 18.27 | 18.57 | +0.92% | 1.05 | 6.48% |
| 2025-05-30 | 19.15 | 19.15 | 18.34 | 18.40 | -3.96% | 1.46 | 9.01% |
| 2025-05-29 | 18.86 | 19.45 | 18.76 | 19.16 | +1.11% | 1.99 | 11.91% |
| 2025-05-28 | 18.71 | 19.43 | 18.65 | 18.95 | +1.61% | 2.39 | 14.32% |
| 2025-05-27 | 18.54 | 18.65 | 18.35 | 18.65 | +0.43% | 0.81 | 5.00% |